Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Lng Partners LP (NY: TGP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.62 27.86 27.26 27.56 347,297 +0.08(+0.28%)
Sep 29, 2014 27.12 27.49 26.94 27.48 198,043 +0.13(+0.49%)
Sep 26, 2014 26.81 27.47 26.45 27.35 207,074 +0.46(+1.72%)
Sep 25, 2014 27.17 27.21 26.61 26.89 173,212 -0.22(-0.82%)
Sep 24, 2014 27.57 27.57 26.66 27.11 177,064 +0.25(+0.92%)
Sep 23, 2014 27.23 27.23 26.80 26.86 269,065 -0.30(-1.12%)
Sep 22, 2014 27.55 27.55 27.02 27.17 195,759 -0.34(-1.22%)
Sep 19, 2014 27.35 27.55 27.09 27.50 417,912 +0.34(+1.26%)
Sep 18, 2014 27.16 27.21 27.00 27.16 175,986 +0.10(+0.37%)
Sep 17, 2014 27.29 27.35 26.84 27.06 154,312 +0.08(+0.30%)
Sep 16, 2014 26.86 27.18 26.71 26.98 116,513 +0.16(+0.59%)
Sep 15, 2014 26.92 26.92 26.63 26.82 153,987 -0.11(-0.42%)
Sep 12, 2014 27.02 27.05 26.77 26.93 195,251 -0.11(-0.42%)
Sep 11, 2014 26.83 27.13 26.66 27.05 119,418 +0.06(+0.21%)
Sep 10, 2014 27.01 27.04 26.66 26.99 188,932 +0.10(+0.38%)
Sep 09, 2014 27.27 27.45 26.89 26.89 392,986 -0.30(-1.09%)
Sep 08, 2014 27.44 27.57 26.95 27.19 281,730 -0.39(-1.42%)
Sep 05, 2014 27.47 27.66 27.25 27.58 177,057 +0.19(+0.69%)
Sep 04, 2014 27.59 27.62 27.36 27.39 288,156 -0.12(-0.44%)
Sep 03, 2014 27.47 27.70 27.33 27.51 344,880 +0.04(+0.16%)
Sep 02, 2014 27.38 27.54 27.21 27.47 284,462 +0.01(+0.02%)
Aug 29, 2014 27.54 27.46 27.46 27.46 114,428 +0.08(+0.28%)
Aug 28, 2014 27.61 27.63 27.35 27.38 102,015 -0.25(-0.92%)
Aug 27, 2014 27.67 27.97 27.33 27.64 174,930 +0.10(+0.37%)
Aug 26, 2014 27.38 27.67 27.27 27.54 129,059 +0.27(+0.97%)
Aug 25, 2014 27.16 27.52 26.98 27.27 309,017 +0.22(+0.82%)
Aug 22, 2014 27.08 27.15 27.00 27.05 88,767 -0.11(-0.40%)
Aug 21, 2014 27.21 27.28 27.08 27.16 151,850 -0.12(-0.44%)
Aug 20, 2014 27.21 27.40 27.15 27.28 143,163 +0.03(+0.09%)
Aug 19, 2014 27.08 27.41 26.96 27.25 181,086 +0.21(+0.77%)
Aug 18, 2014 26.93 27.18 26.69 27.04 158,324 -0.03(-0.09%)
Aug 15, 2014 27.03 27.13 26.90 27.07 168,734 +0.14(+0.52%)
Aug 14, 2014 26.69 27.03 26.62 26.93 182,546 +0.23(+0.85%)
Aug 13, 2014 26.63 26.95 26.61 26.70 190,615 +0.12(+0.45%)
Aug 12, 2014 26.76 26.90 26.43 26.58 166,040 -0.20(-0.73%)
Aug 11, 2014 26.25 26.86 26.09 26.78 316,030 +0.69(+2.64%)
Aug 08, 2014 25.91 25.99 25.57 26.09 400,452 +0.18(+0.71%)
Aug 07, 2014 26.39 26.45 25.56 25.90 420,441 -0.39(-1.49%)
Aug 06, 2014 26.48 26.55 26.07 26.30 428,429 -0.25(-0.93%)
Aug 05, 2014 27.15 27.33 26.51 26.54 308,228 -0.71(-2.60%)
Aug 04, 2014 27.22 27.39 26.97 27.25 289,028 -0.06(-0.23%)
Aug 01, 2014 26.95 27.42 26.81 27.31 259,580 +0.21(+0.77%)
Jul 31, 2014 27.18 27.21 26.48 27.11 453,243 -0.16(-0.58%)
Jul 30, 2014 27.90 28.10 27.12 27.26 321,147 -0.55(-1.98%)
Jul 29, 2014 27.90 28.03 27.72 27.81 241,616 -0.12(-0.43%)
Jul 28, 2014 27.99 28.12 27.90 27.93 348,288 +0.03(+0.11%)
Jul 25, 2014 27.88 28.00 27.85 27.90 423,373 -0.06(-0.20%)
Jul 24, 2014 28.07 28.28 27.93 27.96 264,009 -0.15(-0.52%)
Jul 23, 2014 28.40 28.59 27.98 28.10 378,564 -0.23(-0.82%)
Jul 22, 2014 28.32 28.36 28.18 28.34 591,430 +0.17(+0.60%)
Jul 21, 2014 28.09 28.28 27.91 28.17 732,369 +0.13(+0.47%)
Jul 18, 2014 27.79 28.07 27.51 28.04 5,927,812 -1.21(-4.15%)
Jul 17, 2014 29.29 29.59 29.14 29.25 209,438 -0.15(-0.51%)
Jul 16, 2014 29.22 29.45 28.99 29.40 210,703 +0.31(+1.07%)
Jul 15, 2014 28.95 29.27 28.78 29.09 230,676 +0.14(+0.50%)
Jul 14, 2014 28.63 29.11 28.63 28.95 167,503 +0.37(+1.31%)
Jul 11, 2014 28.44 28.67 28.41 28.57 105,746 +0.00(+0.00%)
Jul 10, 2014 28.72 28.83 28.42 28.57 122,538 -0.11(-0.39%)
Jul 09, 2014 28.46 28.90 28.26 28.69 142,675 +0.22(+0.79%)
Jul 08, 2014 28.57 28.67 28.34 28.46 191,441 -0.09(-0.31%)
Jul 07, 2014 28.51 28.62 28.36 28.55 124,451 -0.07(-0.26%)
Jul 03, 2014 28.79 28.62 28.62 28.62 113,146 -0.23(-0.80%)
Jul 02, 2014 28.91 29.21 28.67 28.86 217,506 -0.06(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.